Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	40.78	40.91	39.42	39.74	14,538,126	-1.27(-3.09%)
Apr 28, 2016	41.29	41.92	40.94	41.01	9,908,304	-0.61(-1.46%)
Apr 27, 2016	40.93	41.80	40.92	41.62	10,495,018	-0.01(-0.02%)
Apr 26, 2016	41.33	41.66	41.26	41.63	9,659,224	+0.38(+0.92%)
Apr 25, 2016	41.38	41.48	40.93	41.25	8,823,019	-0.17(-0.40%)
Apr 22, 2016	40.68	41.77	40.66	41.41	17,833,308	+0.76(+1.88%)
Apr 21, 2016	40.36	40.75	39.92	40.65	21,263,310	-0.33(-0.81%)
Apr 20, 2016	40.85	41.33	40.76	40.98	14,218,731	+0.20(+0.50%)
Apr 19, 2016	40.70	40.85	40.36	40.78	11,829,266	+0.22(+0.54%)
Apr 18, 2016	40.19	40.70	40.08	40.56	9,752,856	+0.39(+0.96%)
Apr 15, 2016	40.85	40.90	40.15	40.17	12,893,214	-0.60(-1.47%)
Apr 14, 2016	40.79	40.82	40.32	40.77	10,068,891	-0.08(-0.19%)
Apr 13, 2016	40.36	41.26	40.24	40.85	17,557,992	+0.87(+2.16%)
Apr 12, 2016	40.16	40.20	39.49	39.98	7,775,253	-0.14(-0.35%)
Apr 11, 2016	40.01	40.58	40.01	40.12	10,978,725	+0.35(+0.87%)
Apr 08, 2016	39.63	40.24	39.53	39.78	7,098,897	+0.42(+1.06%)
Apr 07, 2016	39.65	39.69	39.15	39.36	9,574,263	-0.46(-1.17%)
Apr 06, 2016	39.45	39.91	39.12	39.82	9,700,573	+0.43(+1.10%)
Apr 05, 2016	39.68	39.75	39.34	39.39	8,723,971	-0.46(-1.15%)
Apr 04, 2016	39.97	40.21	39.74	39.85	7,995,014	-0.18(-0.45%)
Apr 01, 2016	40.19	40.21	39.34	40.03	11,922,665	-0.20(-0.51%)
Mar 31, 2016	40.02	40.46	39.99	40.23	9,299,181	+0.12(+0.29%)
Mar 30, 2016	40.26	40.63	39.91	40.11	9,079,206	+0.24(+0.59%)
Mar 29, 2016	39.34	40.08	39.08	39.88	13,299,060	+0.39(+1.00%)
Mar 28, 2016	39.67	39.82	39.30	39.49	11,521,738	-0.53(-1.32%)
Mar 24, 2016	39.83	40.01	40.01	40.01	9,567,982	-0.10(-0.25%)
Mar 23, 2016	41.00	41.04	39.97	40.11	11,687,302	-0.81(-1.98%)
Mar 22, 2016	40.78	41.16	40.74	40.93	8,418,687	-0.15(-0.36%)
Mar 21, 2016	40.59	41.18	40.52	41.07	14,993,914	+0.49(+1.20%)
Mar 18, 2016	40.67	40.81	40.31	40.59	36,851,232	+0.17(+0.41%)
Mar 17, 2016	40.24	40.67	40.22	40.42	12,953,070	+0.06(+0.16%)
Mar 16, 2016	40.62	40.62	40.05	40.36	26,759,176	-0.26(-0.64%)
Mar 15, 2016	40.71	40.78	40.11	40.62	16,381,538	-0.36(-0.88%)
Mar 14, 2016	41.10	41.23	40.70	40.98	9,415,382	-0.10(-0.25%)
Mar 11, 2016	41.37	41.42	40.82	41.08	14,496,001	+0.16(+0.38%)
Mar 10, 2016	40.84	41.17	40.26	40.93	12,125,129	+0.06(+0.13%)
Mar 09, 2016	41.23	41.32	40.70	40.87	17,747,852	-0.40(-0.97%)
Mar 08, 2016	41.61	41.86	40.89	41.27	14,851,901	-0.66(-1.58%)
Mar 07, 2016	41.26	42.10	41.20	41.93	12,940,788	+0.50(+1.22%)
Mar 04, 2016	41.17	41.61	40.83	41.43	16,232,411	+0.22(+0.53%)
Mar 03, 2016	41.26	41.55	40.80	41.21	15,717,264	-0.37(-0.89%)
Mar 02, 2016	41.22	41.68	41.10	41.58	19,911,028	+0.58(+1.42%)
Mar 01, 2016	40.19	41.00	40.17	41.00	15,223,453	+1.04(+2.60%)
Feb 29, 2016	40.26	40.54	39.89	39.96	15,403,140	-0.28(-0.68%)
Feb 26, 2016	40.53	40.53	39.92	40.23	12,225,241	-0.02(-0.04%)
Feb 25, 2016	40.14	40.37	39.67	40.25	10,716,116	+0.09(+0.23%)
Feb 24, 2016	38.97	40.26	38.76	40.15	14,070,403	+0.86(+2.18%)
Feb 23, 2016	39.75	39.75	39.06	39.30	11,997,275	-0.67(-1.68%)
Feb 22, 2016	39.03	39.97	38.52	39.97	21,545,114	+1.45(+3.76%)
Feb 19, 2016	38.22	39.00	38.03	38.52	20,781,010	+0.26(+0.69%)
Feb 18, 2016	37.73	38.43	37.43	38.25	16,898,964	+0.52(+1.38%)
Feb 17, 2016	36.67	37.82	36.65	37.73	19,074,522	+1.31(+3.60%)
Feb 16, 2016	35.54	36.50	35.38	36.42	17,746,390	+1.69(+4.87%)
Feb 12, 2016	33.79	34.73	34.73	34.73	15,007,016	+1.22(+3.63%)
Feb 11, 2016	33.13	33.73	32.92	33.51	16,085,148	+0.03(+0.09%)
Feb 10, 2016	34.29	34.70	33.44	33.48	12,866,087	-0.51(-1.49%)
Feb 09, 2016	34.02	34.18	33.64	33.99	13,265,717	-0.22(-0.64%)
Feb 08, 2016	33.91	34.42	33.39	34.21	16,421,075	-0.10(-0.30%)
Feb 05, 2016	35.42	35.54	34.11	34.31	13,741,081	-1.28(-3.59%)
Feb 04, 2016	34.78	35.67	34.59	35.59	13,855,316	+0.72(+2.08%)
Feb 03, 2016	33.98	35.07	33.78	34.86	21,465,404	+1.23(+3.66%)
Feb 02, 2016	35.21	35.38	33.42	33.63	27,042,944	-2.31(-6.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.